iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Nov 2017 |
USD |
32.66 |
32.69 |
32.64 |
32.65 |
32.65 |
+0.04 (+0.12%)
|
8,075 |
| 6 Nov 2017 |
USD |
32.65 |
32.66 |
32.61 |
32.61 |
32.61 |
-0.07 (-0.21%)
|
13,406 |
| 3 Nov 2017 |
USD |
32.63 |
32.69 |
32.57 |
32.68 |
32.68 |
+0.12 (+0.37%)
|
49,267 |
| 2 Nov 2017 |
USD |
32.56 |
32.56 |
32.56 |
32.56 |
32.56 |
-0.07 (-0.21%)
|
6,119 |
| 1 Nov 2017 |
USD |
32.61 |
32.69 |
32.61 |
32.63 |
32.63 |
+0.1 (+0.31%)
|
17,061 |
| 31 Oct 2017 |
USD |
32.47 |
32.69 |
32.47 |
32.53 |
32.53 |
+0.05 (+0.15%)
|
40,363 |
| 30 Oct 2017 |
USD |
32.65 |
32.67 |
32.46 |
32.48 |
32.48 |
-0.19 (-0.58%)
|
5,983 |
| 27 Oct 2017 |
USD |
32.71 |
32.74 |
32.6 |
32.67 |
32.67 |
+0.03 (+0.09%)
|
22,748 |
| 26 Oct 2017 |
USD |
32.62 |
32.64 |
32.6 |
32.64 |
32.64 |
+0.11 (+0.34%)
|
5,003 |
| 25 Oct 2017 |
USD |
32.8 |
32.8 |
32.53 |
32.53 |
32.53 |
-0.28 (-0.85%)
|
36,054 |
| 24 Oct 2017 |
USD |
32.94 |
32.94 |
32.81 |
32.81 |
32.81 |
-0.155 (-0.47%)
|
7,186 |
| 23 Oct 2017 |
USD |
32.93 |
32.99 |
32.93 |
32.965 |
32.965 |
+0.185 (+0.56%)
|
7,676 |
| 20 Oct 2017 |
USD |
32.78 |
32.78 |
32.78 |
32.78 |
32.78 |
+0.1 (+0.31%)
|
320 |
| 19 Oct 2017 |
USD |
32.69 |
32.74 |
32.64 |
32.68 |
32.68 |
+0.02 (+0.06%)
|
9,477 |
| 18 Oct 2017 |
USD |
32.74 |
32.74 |
32.66 |
32.66 |
32.66 |
+0.06 (+0.18%)
|
4,620 |
| 17 Oct 2017 |
USD |
32.64 |
32.64 |
32.6 |
32.6 |
32.6 |
+0.03 (+0.09%)
|
3,994 |
| 16 Oct 2017 |
USD |
32.67 |
32.67 |
32.57 |
32.57 |
32.57 |
-0.1 (-0.31%)
|
8,294 |
| 13 Oct 2017 |
USD |
32.59 |
32.67 |
32.59 |
32.67 |
32.67 |
+0.06 (+0.18%)
|
305 |
| 12 Oct 2017 |
USD |
32.61 |
32.61 |
32.61 |
32.61 |
32.61 |
+0.04 (+0.12%)
|
5,326 |
| 11 Oct 2017 |
USD |
32.61 |
32.64 |
32.57 |
32.57 |
32.57 |
+0.06 (+0.18%)
|
2,837 |
| 10 Oct 2017 |
USD |
32.43 |
32.53 |
32.43 |
32.51 |
32.51 |
+0.065 (+0.20%)
|
3,019 |
| 9 Oct 2017 |
USD |
32.42 |
32.48 |
32.42 |
32.445 |
32.445 |
+0.095 (+0.29%)
|
394 |
| 6 Oct 2017 |
USD |
32.48 |
32.48 |
32.35 |
32.35 |
32.35 |
-0.03 (-0.09%)
|
90,478 |
| 5 Oct 2017 |
USD |
32.38 |
32.38 |
32.38 |
32.38 |
32.38 |
+0.08 (+0.25%)
|
789 |
| 4 Oct 2017 |
USD |
32.25 |
32.33 |
32.25 |
32.3 |
32.3 |
+0.1 (+0.31%)
|
3,180 |
| 3 Oct 2017 |
USD |
32.26 |
32.26 |
32.2 |
32.2 |
32.2 |
+0.04 (+0.12%)
|
3,637 |
| 2 Oct 2017 |
USD |
32.13 |
32.19 |
32.08 |
32.16 |
32.16 |
+0.13 (+0.41%)
|
28,175 |
| 29 Sep 2017 |
USD |
32.03 |
32.05 |
32.02 |
32.03 |
32.03 |
-0.01 (-0.03%)
|
3,439 |
| 28 Sep 2017 |
USD |
32.07 |
32.07 |
32.04 |
32.04 |
32.04 |
+0.12 (+0.38%)
|
4,203 |
| 27 Sep 2017 |
USD |
32.01 |
32.02 |
31.92 |
31.92 |
31.92 |
-0.13 (-0.41%)
|
3,156 |
